date stringdate 2014-01-14 00:00:00 2026-04-22 00:00:00 | time stringlengths 8 8 | open float64 0.5 204 | high float64 0.5 204 | low float64 0.5 204 | close float64 0.5 204 | tick_volume int64 1 7.83k | spread int64 0 1.2k | real_volume int64 0 21.6k | datetime stringdate 2014-01-14 00:00:00 2026-04-22 04:47:00 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-21 | 07:11:00 | 1.89636 | 1.89664 | 1.89632 | 1.89664 | 1 | 28 | 0 | 2020-01-21 07:11:00 |
2020-01-21 | 07:12:00 | 1.89664 | 1.89669 | 1.89657 | 1.89669 | 1 | 28 | 0 | 2020-01-21 07:12:00 |
2020-01-21 | 07:13:00 | 1.8967 | 1.89688 | 1.89669 | 1.89686 | 1 | 28 | 0 | 2020-01-21 07:13:00 |
2020-01-21 | 07:14:00 | 1.89686 | 1.89689 | 1.89674 | 1.89678 | 1 | 28 | 0 | 2020-01-21 07:14:00 |
2020-01-21 | 07:15:00 | 1.89678 | 1.89685 | 1.89671 | 1.8968 | 1 | 28 | 0 | 2020-01-21 07:15:00 |
2020-01-21 | 07:16:00 | 1.8968 | 1.89709 | 1.89668 | 1.89709 | 1 | 28 | 0 | 2020-01-21 07:16:00 |
2020-01-21 | 07:17:00 | 1.89707 | 1.89707 | 1.89684 | 1.89686 | 1 | 28 | 0 | 2020-01-21 07:17:00 |
2020-01-21 | 07:18:00 | 1.89685 | 1.89686 | 1.89675 | 1.8968 | 1 | 28 | 0 | 2020-01-21 07:18:00 |
2020-01-21 | 07:19:00 | 1.89681 | 1.89703 | 1.89679 | 1.8968 | 1 | 28 | 0 | 2020-01-21 07:19:00 |
2020-01-21 | 07:20:00 | 1.89681 | 1.89684 | 1.89658 | 1.89683 | 1 | 28 | 0 | 2020-01-21 07:20:00 |
2020-01-21 | 07:21:00 | 1.89684 | 1.89687 | 1.89669 | 1.89678 | 1 | 28 | 0 | 2020-01-21 07:21:00 |
2020-01-21 | 07:22:00 | 1.89679 | 1.89679 | 1.89666 | 1.89668 | 1 | 28 | 0 | 2020-01-21 07:22:00 |
2020-01-21 | 07:23:00 | 1.8967 | 1.89673 | 1.89665 | 1.89665 | 1 | 28 | 0 | 2020-01-21 07:23:00 |
2020-01-21 | 07:24:00 | 1.89665 | 1.8967 | 1.89654 | 1.89669 | 1 | 28 | 0 | 2020-01-21 07:24:00 |
2020-01-21 | 07:25:00 | 1.89668 | 1.8968 | 1.89668 | 1.89673 | 1 | 28 | 0 | 2020-01-21 07:25:00 |
2020-01-21 | 07:26:00 | 1.89673 | 1.89687 | 1.89671 | 1.89676 | 1 | 28 | 0 | 2020-01-21 07:26:00 |
2020-01-21 | 07:27:00 | 1.89676 | 1.89685 | 1.89657 | 1.89659 | 1 | 28 | 0 | 2020-01-21 07:27:00 |
2020-01-21 | 07:28:00 | 1.89661 | 1.8969 | 1.89661 | 1.89686 | 1 | 28 | 0 | 2020-01-21 07:28:00 |
2020-01-21 | 07:29:00 | 1.89686 | 1.89695 | 1.89685 | 1.89695 | 1 | 28 | 0 | 2020-01-21 07:29:00 |
2020-01-21 | 07:30:00 | 1.89696 | 1.89696 | 1.89653 | 1.89658 | 1 | 28 | 0 | 2020-01-21 07:30:00 |
2020-01-21 | 07:31:00 | 1.89658 | 1.89697 | 1.89656 | 1.89684 | 1 | 28 | 0 | 2020-01-21 07:31:00 |
2020-01-21 | 07:32:00 | 1.89687 | 1.89687 | 1.89627 | 1.89627 | 1 | 28 | 0 | 2020-01-21 07:32:00 |
2020-01-21 | 07:33:00 | 1.89625 | 1.89625 | 1.89594 | 1.89607 | 1 | 28 | 0 | 2020-01-21 07:33:00 |
2020-01-21 | 07:34:00 | 1.89607 | 1.89632 | 1.89606 | 1.89621 | 1 | 28 | 0 | 2020-01-21 07:34:00 |
2020-01-21 | 07:35:00 | 1.89621 | 1.89622 | 1.89605 | 1.89617 | 1 | 28 | 0 | 2020-01-21 07:35:00 |
2020-01-21 | 07:36:00 | 1.89617 | 1.89618 | 1.89586 | 1.8961 | 1 | 28 | 0 | 2020-01-21 07:36:00 |
2020-01-21 | 07:37:00 | 1.89611 | 1.89612 | 1.89566 | 1.89593 | 1 | 28 | 0 | 2020-01-21 07:37:00 |
2020-01-21 | 07:38:00 | 1.89592 | 1.89647 | 1.89591 | 1.89645 | 1 | 28 | 0 | 2020-01-21 07:38:00 |
2020-01-21 | 07:39:00 | 1.89645 | 1.89651 | 1.89644 | 1.89649 | 1 | 28 | 0 | 2020-01-21 07:39:00 |
2020-01-21 | 07:40:00 | 1.89649 | 1.89682 | 1.89648 | 1.89663 | 1 | 28 | 0 | 2020-01-21 07:40:00 |
2020-01-21 | 07:41:00 | 1.89664 | 1.89678 | 1.89663 | 1.89674 | 1 | 28 | 0 | 2020-01-21 07:41:00 |
2020-01-21 | 07:42:00 | 1.89674 | 1.89692 | 1.89672 | 1.89692 | 1 | 28 | 0 | 2020-01-21 07:42:00 |
2020-01-21 | 07:43:00 | 1.89692 | 1.89692 | 1.89677 | 1.89684 | 1 | 28 | 0 | 2020-01-21 07:43:00 |
2020-01-21 | 07:44:00 | 1.89684 | 1.89688 | 1.89672 | 1.89675 | 1 | 28 | 0 | 2020-01-21 07:44:00 |
2020-01-21 | 07:45:00 | 1.89674 | 1.89681 | 1.8966 | 1.89679 | 1 | 28 | 0 | 2020-01-21 07:45:00 |
2020-01-21 | 07:46:00 | 1.89679 | 1.89701 | 1.89673 | 1.89691 | 1 | 28 | 0 | 2020-01-21 07:46:00 |
2020-01-21 | 07:47:00 | 1.89693 | 1.89701 | 1.89676 | 1.89676 | 1 | 28 | 0 | 2020-01-21 07:47:00 |
2020-01-21 | 07:48:00 | 1.89676 | 1.89678 | 1.89628 | 1.89628 | 1 | 28 | 0 | 2020-01-21 07:48:00 |
2020-01-21 | 07:49:00 | 1.89626 | 1.89663 | 1.89613 | 1.89663 | 1 | 28 | 0 | 2020-01-21 07:49:00 |
2020-01-21 | 07:50:00 | 1.89664 | 1.897 | 1.89664 | 1.89698 | 1 | 28 | 0 | 2020-01-21 07:50:00 |
2020-01-21 | 07:51:00 | 1.89697 | 1.89712 | 1.89691 | 1.89702 | 1 | 28 | 0 | 2020-01-21 07:51:00 |
2020-01-21 | 07:52:00 | 1.89703 | 1.89733 | 1.89703 | 1.89707 | 1 | 28 | 0 | 2020-01-21 07:52:00 |
2020-01-21 | 07:53:00 | 1.8971 | 1.8972 | 1.89703 | 1.89708 | 1 | 28 | 0 | 2020-01-21 07:53:00 |
2020-01-21 | 07:54:00 | 1.8971 | 1.89712 | 1.89697 | 1.89704 | 1 | 28 | 0 | 2020-01-21 07:54:00 |
2020-01-21 | 07:55:00 | 1.89704 | 1.89722 | 1.89702 | 1.89722 | 1 | 28 | 0 | 2020-01-21 07:55:00 |
2020-01-21 | 07:56:00 | 1.89722 | 1.89724 | 1.89702 | 1.89723 | 1 | 28 | 0 | 2020-01-21 07:56:00 |
2020-01-21 | 07:57:00 | 1.89723 | 1.89736 | 1.89704 | 1.89704 | 1 | 28 | 0 | 2020-01-21 07:57:00 |
2020-01-21 | 07:58:00 | 1.89703 | 1.89727 | 1.89703 | 1.89706 | 1 | 28 | 0 | 2020-01-21 07:58:00 |
2020-01-21 | 07:59:00 | 1.89706 | 1.89719 | 1.89674 | 1.89674 | 1 | 28 | 0 | 2020-01-21 07:59:00 |
2020-01-21 | 08:00:00 | 1.89671 | 1.89741 | 1.89671 | 1.89725 | 1 | 28 | 0 | 2020-01-21 08:00:00 |
2020-01-21 | 08:01:00 | 1.89722 | 1.89769 | 1.89705 | 1.89741 | 1 | 28 | 0 | 2020-01-21 08:01:00 |
2020-01-21 | 08:02:00 | 1.89744 | 1.89769 | 1.89686 | 1.89686 | 1 | 28 | 0 | 2020-01-21 08:02:00 |
2020-01-21 | 08:03:00 | 1.89689 | 1.89712 | 1.89689 | 1.89692 | 1 | 28 | 0 | 2020-01-21 08:03:00 |
2020-01-21 | 08:04:00 | 1.89691 | 1.89692 | 1.8967 | 1.89677 | 1 | 28 | 0 | 2020-01-21 08:04:00 |
2020-01-21 | 08:05:00 | 1.8968 | 1.89692 | 1.89662 | 1.89662 | 1 | 28 | 0 | 2020-01-21 08:05:00 |
2020-01-21 | 08:06:00 | 1.8966 | 1.89723 | 1.8966 | 1.89723 | 1 | 28 | 0 | 2020-01-21 08:06:00 |
2020-01-21 | 08:07:00 | 1.89723 | 1.89723 | 1.89697 | 1.89698 | 1 | 28 | 0 | 2020-01-21 08:07:00 |
2020-01-21 | 08:08:00 | 1.89702 | 1.89702 | 1.89662 | 1.89662 | 1 | 28 | 0 | 2020-01-21 08:08:00 |
2020-01-21 | 08:09:00 | 1.89661 | 1.89703 | 1.89661 | 1.89689 | 1 | 28 | 0 | 2020-01-21 08:09:00 |
2020-01-21 | 08:10:00 | 1.89693 | 1.8971 | 1.89681 | 1.89684 | 1 | 28 | 0 | 2020-01-21 08:10:00 |
2020-01-21 | 08:11:00 | 1.89681 | 1.89716 | 1.89678 | 1.89716 | 1 | 28 | 0 | 2020-01-21 08:11:00 |
2020-01-21 | 08:12:00 | 1.89719 | 1.89719 | 1.89681 | 1.897 | 1 | 28 | 0 | 2020-01-21 08:12:00 |
2020-01-21 | 08:13:00 | 1.89698 | 1.89709 | 1.89669 | 1.89681 | 1 | 28 | 0 | 2020-01-21 08:13:00 |
2020-01-21 | 08:14:00 | 1.8968 | 1.8972 | 1.8968 | 1.89716 | 1 | 28 | 0 | 2020-01-21 08:14:00 |
2020-01-21 | 08:15:00 | 1.89716 | 1.89716 | 1.89698 | 1.89703 | 1 | 28 | 0 | 2020-01-21 08:15:00 |
2020-01-21 | 08:16:00 | 1.89704 | 1.89845 | 1.89704 | 1.89838 | 1 | 28 | 0 | 2020-01-21 08:16:00 |
2020-01-21 | 08:17:00 | 1.8984 | 1.89841 | 1.89785 | 1.89793 | 1 | 28 | 0 | 2020-01-21 08:17:00 |
2020-01-21 | 08:18:00 | 1.89794 | 1.89863 | 1.89794 | 1.89816 | 1 | 28 | 0 | 2020-01-21 08:18:00 |
2020-01-21 | 08:19:00 | 1.89816 | 1.89856 | 1.89816 | 1.89846 | 1 | 28 | 0 | 2020-01-21 08:19:00 |
2020-01-21 | 08:20:00 | 1.89845 | 1.89846 | 1.89786 | 1.89804 | 1 | 28 | 0 | 2020-01-21 08:20:00 |
2020-01-21 | 08:21:00 | 1.89806 | 1.89841 | 1.89805 | 1.89841 | 1 | 28 | 0 | 2020-01-21 08:21:00 |
2020-01-21 | 08:22:00 | 1.89845 | 1.89908 | 1.89845 | 1.89897 | 1 | 28 | 0 | 2020-01-21 08:22:00 |
2020-01-21 | 08:23:00 | 1.89897 | 1.89909 | 1.89867 | 1.89877 | 1 | 28 | 0 | 2020-01-21 08:23:00 |
2020-01-21 | 08:24:00 | 1.89877 | 1.89877 | 1.89864 | 1.89868 | 1 | 28 | 0 | 2020-01-21 08:24:00 |
2020-01-21 | 08:25:00 | 1.89869 | 1.89873 | 1.89832 | 1.89852 | 1 | 28 | 0 | 2020-01-21 08:25:00 |
2020-01-21 | 08:26:00 | 1.89853 | 1.89883 | 1.8985 | 1.89878 | 1 | 28 | 0 | 2020-01-21 08:26:00 |
2020-01-21 | 08:27:00 | 1.89878 | 1.89878 | 1.89863 | 1.89873 | 1 | 28 | 0 | 2020-01-21 08:27:00 |
2020-01-21 | 08:28:00 | 1.89872 | 1.89901 | 1.89867 | 1.89868 | 1 | 28 | 0 | 2020-01-21 08:28:00 |
2020-01-21 | 08:29:00 | 1.89867 | 1.8993 | 1.89864 | 1.89928 | 1 | 28 | 0 | 2020-01-21 08:29:00 |
2020-01-21 | 08:30:00 | 1.89929 | 1.89931 | 1.89878 | 1.89896 | 1 | 28 | 0 | 2020-01-21 08:30:00 |
2020-01-21 | 08:31:00 | 1.89895 | 1.89931 | 1.89889 | 1.89931 | 1 | 28 | 0 | 2020-01-21 08:31:00 |
2020-01-21 | 08:32:00 | 1.8993 | 1.89956 | 1.89897 | 1.89947 | 1 | 28 | 0 | 2020-01-21 08:32:00 |
2020-01-21 | 08:33:00 | 1.89947 | 1.89947 | 1.89901 | 1.89901 | 1 | 28 | 0 | 2020-01-21 08:33:00 |
2020-01-21 | 08:34:00 | 1.89902 | 1.89938 | 1.89902 | 1.89936 | 1 | 28 | 0 | 2020-01-21 08:34:00 |
2020-01-21 | 08:35:00 | 1.89936 | 1.89959 | 1.89936 | 1.89948 | 1 | 28 | 0 | 2020-01-21 08:35:00 |
2020-01-21 | 08:36:00 | 1.89948 | 1.89948 | 1.89891 | 1.89904 | 1 | 28 | 0 | 2020-01-21 08:36:00 |
2020-01-21 | 08:37:00 | 1.89903 | 1.89928 | 1.89901 | 1.89901 | 1 | 28 | 0 | 2020-01-21 08:37:00 |
2020-01-21 | 08:38:00 | 1.89902 | 1.89932 | 1.89902 | 1.89908 | 1 | 28 | 0 | 2020-01-21 08:38:00 |
2020-01-21 | 08:39:00 | 1.89908 | 1.89925 | 1.89903 | 1.89917 | 1 | 28 | 0 | 2020-01-21 08:39:00 |
2020-01-21 | 08:40:00 | 1.89917 | 1.89949 | 1.89912 | 1.89939 | 1 | 28 | 0 | 2020-01-21 08:40:00 |
2020-01-21 | 08:41:00 | 1.89936 | 1.89936 | 1.8985 | 1.89866 | 1 | 28 | 0 | 2020-01-21 08:41:00 |
2020-01-21 | 08:42:00 | 1.89865 | 1.89903 | 1.89862 | 1.89893 | 1 | 28 | 0 | 2020-01-21 08:42:00 |
2020-01-21 | 08:43:00 | 1.89892 | 1.89925 | 1.89887 | 1.89918 | 1 | 28 | 0 | 2020-01-21 08:43:00 |
2020-01-21 | 08:44:00 | 1.89919 | 1.89937 | 1.89907 | 1.8991 | 1 | 28 | 0 | 2020-01-21 08:44:00 |
2020-01-21 | 08:45:00 | 1.89912 | 1.89955 | 1.89911 | 1.89955 | 1 | 28 | 0 | 2020-01-21 08:45:00 |
2020-01-21 | 08:46:00 | 1.89952 | 1.90018 | 1.89948 | 1.90001 | 1 | 28 | 0 | 2020-01-21 08:46:00 |
2020-01-21 | 08:47:00 | 1.90006 | 1.9002 | 1.89977 | 1.9001 | 1 | 28 | 0 | 2020-01-21 08:47:00 |
2020-01-21 | 08:48:00 | 1.90005 | 1.90024 | 1.89997 | 1.90024 | 1 | 28 | 0 | 2020-01-21 08:48:00 |
2020-01-21 | 08:49:00 | 1.90023 | 1.90046 | 1.90001 | 1.90037 | 1 | 28 | 0 | 2020-01-21 08:49:00 |
2020-01-21 | 08:50:00 | 1.90033 | 1.90045 | 1.9001 | 1.90017 | 1 | 28 | 0 | 2020-01-21 08:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.